日鉄鉱業(1515)の株価時系列情報
日鉄鉱業(1515)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,205 | 3,245 | 3,190 | 3,190 | 20,000 |
| 2022/12/29 | 3,155 | 3,205 | 3,145 | 3,190 | 21,800 |
| 2022/12/28 | 3,200 | 3,200 | 3,160 | 3,190 | 16,700 |
| 2022/12/27 | 3,170 | 3,205 | 3,130 | 3,205 | 29,400 |
| 2022/12/26 | 3,195 | 3,195 | 3,125 | 3,170 | 57,200 |
| 2022/12/23 | 2,990 | 3,125 | 2,980 | 3,125 | 64,700 |
| 2022/12/22 | 3,355 | 3,355 | 3,005 | 3,015 | 199,800 |
| 2022/12/21 | 2,997 | 3,035 | 2,980 | 3,005 | 31,700 |
| 2022/12/20 | 3,030 | 3,055 | 2,966 | 2,999 | 46,200 |
| 2022/12/19 | 3,060 | 3,075 | 3,030 | 3,030 | 19,300 |
| 2022/12/16 | 3,075 | 3,095 | 3,055 | 3,075 | 35,500 |
| 2022/12/15 | 3,095 | 3,110 | 3,090 | 3,100 | 15,100 |
| 2022/12/14 | 3,085 | 3,110 | 3,055 | 3,095 | 19,000 |
| 2022/12/13 | 3,075 | 3,120 | 3,075 | 3,075 | 32,300 |
| 2022/12/12 | 3,110 | 3,110 | 3,045 | 3,050 | 12,200 |
| 2022/12/09 | 3,075 | 3,105 | 3,065 | 3,090 | 25,400 |
| 2022/12/08 | 3,110 | 3,110 | 3,060 | 3,080 | 26,200 |
| 2022/12/07 | 3,110 | 3,150 | 3,105 | 3,105 | 21,800 |
| 2022/12/06 | 3,120 | 3,155 | 3,120 | 3,130 | 25,800 |
| 2022/12/05 | 3,155 | 3,165 | 3,125 | 3,135 | 18,600 |
| 2022/12/02 | 3,175 | 3,175 | 3,125 | 3,150 | 27,700 |
| 2022/12/01 | 3,185 | 3,200 | 3,155 | 3,200 | 34,500 |
| 2022/11/30 | 3,200 | 3,200 | 3,135 | 3,145 | 46,000 |
| 2022/11/29 | 3,170 | 3,205 | 3,160 | 3,205 | 34,400 |
| 2022/11/28 | 3,245 | 3,245 | 3,200 | 3,210 | 26,200 |
| 2022/11/25 | 3,255 | 3,260 | 3,215 | 3,245 | 29,700 |
| 2022/11/24 | 3,200 | 3,235 | 3,185 | 3,235 | 38,500 |
| 2022/11/22 | 3,160 | 3,200 | 3,160 | 3,180 | 38,800 |
| 2022/11/21 | 3,105 | 3,150 | 3,105 | 3,150 | 24,100 |
| 2022/11/18 | 3,115 | 3,145 | 3,070 | 3,105 | 42,900 |
| 2022/11/17 | 3,075 | 3,115 | 3,075 | 3,115 | 37,300 |
| 2022/11/16 | 3,080 | 3,105 | 3,065 | 3,090 | 38,100 |
| 2022/11/15 | 3,065 | 3,085 | 3,050 | 3,080 | 19,100 |
| 2022/11/14 | 3,085 | 3,100 | 3,055 | 3,055 | 24,800 |
| 2022/11/11 | 3,040 | 3,105 | 3,040 | 3,100 | 38,100 |
| 2022/11/10 | 3,030 | 3,050 | 3,005 | 3,020 | 26,200 |
| 2022/11/09 | 3,085 | 3,085 | 3,055 | 3,080 | 18,400 |
| 2022/11/08 | 3,015 | 3,100 | 3,005 | 3,070 | 76,600 |
| 2022/11/07 | 3,025 | 3,090 | 2,999 | 3,015 | 66,300 |
| 2022/11/04 | 2,989 | 3,095 | 2,989 | 3,025 | 121,700 |
| 2022/11/02 | 3,030 | 3,055 | 2,979 | 2,979 | 44,400 |
| 2022/11/01 | 3,000 | 3,030 | 2,987 | 3,020 | 49,800 |
| 2022/10/31 | 3,015 | 3,015 | 2,953 | 2,963 | 51,700 |
| 2022/10/28 | 2,981 | 3,015 | 2,945 | 2,963 | 86,900 |
| 2022/10/27 | 3,025 | 3,030 | 2,980 | 2,983 | 29,400 |
| 2022/10/26 | 2,970 | 2,989 | 2,944 | 2,971 | 28,100 |
| 2022/10/25 | 2,971 | 2,979 | 2,939 | 2,970 | 39,400 |
| 2022/10/24 | 2,941 | 2,977 | 2,935 | 2,944 | 31,800 |
| 2022/10/21 | 2,913 | 2,913 | 2,876 | 2,895 | 22,800 |
| 2022/10/20 | 2,923 | 2,942 | 2,909 | 2,937 | 23,000 |
| 2022/10/19 | 2,945 | 2,975 | 2,941 | 2,965 | 22,400 |
| 2022/10/18 | 2,949 | 2,958 | 2,927 | 2,950 | 39,400 |
| 2022/10/17 | 2,890 | 2,935 | 2,885 | 2,917 | 28,900 |
| 2022/10/14 | 2,900 | 2,958 | 2,879 | 2,936 | 55,700 |
| 2022/10/13 | 2,825 | 2,863 | 2,810 | 2,846 | 34,500 |
| 2022/10/12 | 2,845 | 2,883 | 2,808 | 2,861 | 46,100 |
| 2022/10/11 | 2,869 | 2,923 | 2,855 | 2,880 | 57,100 |
| 2022/10/07 | 2,883 | 2,940 | 2,883 | 2,930 | 33,000 |
| 2022/10/06 | 2,910 | 2,947 | 2,910 | 2,928 | 30,200 |
| 2022/10/05 | 2,914 | 2,948 | 2,901 | 2,920 | 56,500 |
| 2022/10/04 | 2,816 | 2,887 | 2,810 | 2,883 | 48,400 |
| 2022/10/03 | 2,737 | 2,765 | 2,663 | 2,754 | 38,900 |
| 2022/09/30 | 2,760 | 2,808 | 2,740 | 2,748 | 46,900 |
| 2022/09/29 | 2,700 | 2,816 | 2,687 | 2,801 | 71,200 |
| 2022/09/29 | 1 -> 2.00 分割 | ||||
| 2022/09/28 | 5,570 | 5,570 | 5,370 | 5,480 | 28,400 |
| 2022/09/27 | 5,540 | 5,660 | 5,540 | 5,590 | 24,800 |
| 2022/09/26 | 5,720 | 5,720 | 5,480 | 5,530 | 45,100 |
| 2022/09/22 | 5,850 | 5,850 | 5,770 | 5,810 | 20,400 |
| 2022/09/21 | 5,840 | 5,890 | 5,820 | 5,870 | 16,600 |
| 2022/09/20 | 5,950 | 5,970 | 5,840 | 5,840 | 20,200 |
| 2022/09/16 | 5,940 | 5,940 | 5,830 | 5,880 | 25,300 |
| 2022/09/15 | 6,040 | 6,060 | 5,960 | 5,960 | 12,200 |
| 2022/09/14 | 5,940 | 6,000 | 5,930 | 5,940 | 16,500 |
| 2022/09/13 | 6,030 | 6,110 | 6,010 | 6,050 | 17,200 |
| 2022/09/12 | 6,060 | 6,060 | 5,990 | 6,040 | 15,300 |
| 2022/09/09 | 5,890 | 5,980 | 5,890 | 5,970 | 24,300 |
| 2022/09/08 | 5,760 | 5,860 | 5,750 | 5,860 | 16,600 |
| 2022/09/07 | 5,890 | 5,890 | 5,720 | 5,760 | 30,400 |
| 2022/09/06 | 5,880 | 5,930 | 5,880 | 5,900 | 15,400 |
| 2022/09/05 | 5,870 | 5,930 | 5,820 | 5,860 | 30,200 |
| 2022/09/02 | 5,960 | 5,970 | 5,860 | 5,890 | 33,700 |
| 2022/09/01 | 6,220 | 6,250 | 6,010 | 6,010 | 37,700 |
| 2022/08/31 | 6,090 | 6,200 | 6,040 | 6,180 | 44,300 |
| 2022/08/30 | 6,120 | 6,150 | 6,050 | 6,070 | 34,100 |
| 2022/08/29 | 6,000 | 6,100 | 5,950 | 6,050 | 84,100 |
| 2022/08/26 | 5,870 | 5,880 | 5,850 | 5,860 | 8,800 |
| 2022/08/25 | 5,850 | 5,850 | 5,760 | 5,810 | 11,800 |
| 2022/08/24 | 5,820 | 5,850 | 5,790 | 5,810 | 9,500 |
| 2022/08/23 | 5,700 | 5,750 | 5,700 | 5,740 | 11,400 |
| 2022/08/22 | 5,700 | 5,790 | 5,670 | 5,760 | 10,200 |
| 2022/08/19 | 5,780 | 5,780 | 5,700 | 5,730 | 12,800 |
| 2022/08/18 | 5,620 | 5,770 | 5,620 | 5,740 | 25,400 |
| 2022/08/17 | 5,580 | 5,670 | 5,580 | 5,640 | 10,100 |
| 2022/08/16 | 5,650 | 5,650 | 5,550 | 5,570 | 8,400 |
| 2022/08/15 | 5,710 | 5,710 | 5,630 | 5,660 | 8,900 |
| 2022/08/12 | 5,560 | 5,740 | 5,560 | 5,710 | 14,400 |
| 2022/08/10 | 5,590 | 5,660 | 5,530 | 5,560 | 14,400 |
| 2022/08/09 | 5,650 | 5,680 | 5,510 | 5,560 | 20,300 |
| 2022/08/08 | 5,350 | 5,660 | 5,350 | 5,610 | 41,900 |
| 2022/08/05 | 5,400 | 5,400 | 5,310 | 5,350 | 19,800 |
| 2022/08/04 | 5,300 | 5,450 | 5,280 | 5,360 | 27,600 |
| 2022/08/03 | 5,270 | 5,340 | 5,260 | 5,320 | 21,400 |
| 2022/08/02 | 5,340 | 5,340 | 5,270 | 5,300 | 21,300 |
| 2022/08/01 | 5,430 | 5,430 | 5,350 | 5,400 | 11,900 |
| 2022/07/29 | 5,430 | 5,430 | 5,350 | 5,390 | 15,800 |
| 2022/07/28 | 5,440 | 5,480 | 5,400 | 5,460 | 15,100 |
| 2022/07/27 | 5,400 | 5,440 | 5,360 | 5,410 | 14,500 |
| 2022/07/26 | 5,390 | 5,470 | 5,390 | 5,400 | 14,400 |
| 2022/07/25 | 5,380 | 5,390 | 5,340 | 5,360 | 24,400 |
| 2022/07/22 | 5,350 | 5,400 | 5,320 | 5,330 | 17,900 |
| 2022/07/21 | 5,330 | 5,350 | 5,300 | 5,350 | 8,900 |
| 2022/07/20 | 5,290 | 5,360 | 5,270 | 5,330 | 20,000 |
| 2022/07/19 | 5,210 | 5,240 | 5,130 | 5,230 | 23,900 |
| 2022/07/15 | 5,090 | 5,160 | 5,090 | 5,140 | 12,300 |
| 2022/07/14 | 5,140 | 5,150 | 5,080 | 5,120 | 14,500 |
| 2022/07/13 | 5,100 | 5,120 | 5,070 | 5,110 | 15,700 |
| 2022/07/12 | 5,170 | 5,180 | 5,090 | 5,090 | 23,700 |
| 2022/07/11 | 5,290 | 5,300 | 5,220 | 5,250 | 11,000 |
| 2022/07/08 | 5,080 | 5,270 | 5,080 | 5,190 | 42,500 |
| 2022/07/07 | 5,020 | 5,090 | 4,965 | 5,050 | 36,100 |
| 2022/07/06 | 5,080 | 5,080 | 5,020 | 5,020 | 20,800 |
| 2022/07/05 | 5,150 | 5,190 | 5,120 | 5,150 | 15,800 |
| 2022/07/04 | 5,100 | 5,130 | 5,070 | 5,090 | 21,400 |
| 2022/07/01 | 5,170 | 5,180 | 5,070 | 5,120 | 22,500 |
| 2022/06/30 | 5,240 | 5,240 | 5,110 | 5,130 | 26,700 |
| 2022/06/29 | 5,320 | 5,320 | 5,220 | 5,250 | 48,500 |
| 2022/06/28 | 5,370 | 5,420 | 5,290 | 5,330 | 32,800 |
| 2022/06/27 | 5,280 | 5,320 | 5,190 | 5,280 | 23,800 |
| 2022/06/24 | 5,060 | 5,190 | 5,050 | 5,190 | 32,100 |
| 2022/06/23 | 5,120 | 5,230 | 5,080 | 5,090 | 39,500 |
| 2022/06/22 | 5,360 | 5,360 | 5,160 | 5,160 | 19,400 |
| 2022/06/21 | 5,210 | 5,340 | 5,210 | 5,290 | 27,400 |
| 2022/06/20 | 5,410 | 5,450 | 5,190 | 5,210 | 31,600 |
| 2022/06/17 | 5,480 | 5,480 | 5,380 | 5,410 | 25,200 |
| 2022/06/16 | 5,630 | 5,660 | 5,520 | 5,520 | 17,200 |
| 2022/06/15 | 5,680 | 5,680 | 5,550 | 5,550 | 22,000 |
| 2022/06/14 | 5,590 | 5,640 | 5,560 | 5,610 | 21,800 |
| 2022/06/13 | 5,680 | 5,730 | 5,640 | 5,690 | 29,100 |
| 2022/06/10 | 5,800 | 5,800 | 5,710 | 5,750 | 29,300 |
| 2022/06/09 | 5,980 | 6,000 | 5,880 | 5,900 | 26,200 |
| 2022/06/08 | 5,930 | 6,020 | 5,910 | 5,940 | 40,800 |
| 2022/06/07 | 5,940 | 6,000 | 5,910 | 5,930 | 30,200 |
| 2022/06/06 | 5,900 | 5,960 | 5,880 | 5,930 | 15,900 |
| 2022/06/03 | 5,910 | 5,960 | 5,850 | 5,870 | 18,900 |
| 2022/06/02 | 5,850 | 5,890 | 5,820 | 5,840 | 19,900 |
| 2022/06/01 | 5,880 | 5,910 | 5,840 | 5,910 | 20,200 |
| 2022/05/31 | 5,930 | 5,930 | 5,850 | 5,880 | 36,500 |
| 2022/05/30 | 5,980 | 6,010 | 5,910 | 5,930 | 67,400 |
| 2022/05/27 | 5,860 | 5,860 | 5,800 | 5,840 | 24,300 |
| 2022/05/26 | 5,780 | 5,850 | 5,760 | 5,780 | 22,300 |
| 2022/05/25 | 5,910 | 5,940 | 5,820 | 5,880 | 17,400 |
| 2022/05/24 | 5,950 | 6,010 | 5,910 | 5,930 | 19,200 |
| 2022/05/23 | 6,110 | 6,120 | 5,960 | 5,980 | 56,200 |
| 2022/05/20 | 5,780 | 5,910 | 5,740 | 5,910 | 38,100 |
| 2022/05/19 | 5,620 | 5,710 | 5,580 | 5,700 | 22,000 |
| 2022/05/18 | 5,800 | 5,830 | 5,720 | 5,820 | 42,100 |
| 2022/05/17 | 5,620 | 5,730 | 5,600 | 5,700 | 57,500 |
| 2022/05/16 | 5,540 | 5,540 | 5,380 | 5,490 | 43,600 |
| 2022/05/13 | 5,420 | 5,490 | 5,310 | 5,440 | 94,600 |
| 2022/05/12 | 5,670 | 5,670 | 5,340 | 5,340 | 52,300 |
| 2022/05/11 | 5,910 | 5,910 | 5,620 | 5,680 | 57,000 |
| 2022/05/10 | 6,140 | 6,140 | 5,810 | 6,020 | 90,100 |
| 2022/05/09 | 6,410 | 6,410 | 6,220 | 6,240 | 29,500 |
| 2022/05/06 | 6,470 | 6,490 | 6,410 | 6,450 | 24,500 |
| 2022/05/02 | 6,480 | 6,610 | 6,480 | 6,500 | 35,700 |
| 2022/04/28 | 6,170 | 6,510 | 6,140 | 6,480 | 49,200 |
| 2022/04/27 | 6,240 | 6,240 | 6,110 | 6,170 | 60,400 |
| 2022/04/26 | 6,350 | 6,370 | 6,170 | 6,270 | 60,100 |
| 2022/04/25 | 6,530 | 6,550 | 6,410 | 6,410 | 48,800 |
| 2022/04/22 | 6,800 | 6,860 | 6,680 | 6,690 | 34,200 |
| 2022/04/21 | 6,920 | 6,950 | 6,830 | 6,880 | 23,100 |
| 2022/04/20 | 6,950 | 6,960 | 6,860 | 6,870 | 21,900 |
| 2022/04/19 | 6,800 | 6,960 | 6,790 | 6,920 | 28,900 |
| 2022/04/18 | 6,750 | 6,770 | 6,670 | 6,730 | 24,000 |
| 2022/04/15 | 6,830 | 6,960 | 6,810 | 6,840 | 22,700 |
| 2022/04/14 | 6,760 | 6,950 | 6,760 | 6,920 | 29,700 |
| 2022/04/13 | 6,670 | 6,750 | 6,620 | 6,730 | 25,700 |
| 2022/04/12 | 6,650 | 6,650 | 6,550 | 6,640 | 30,100 |
| 2022/04/11 | 6,820 | 6,860 | 6,620 | 6,680 | 32,400 |
| 2022/04/08 | 6,690 | 6,840 | 6,690 | 6,800 | 38,800 |
| 2022/04/07 | 6,760 | 6,790 | 6,690 | 6,750 | 27,900 |
| 2022/04/06 | 7,040 | 7,060 | 6,880 | 6,910 | 23,100 |
| 2022/04/05 | 7,140 | 7,230 | 7,030 | 7,080 | 26,100 |
| 2022/04/04 | 7,130 | 7,230 | 7,080 | 7,160 | 18,200 |
| 2022/04/01 | 7,040 | 7,200 | 6,950 | 7,140 | 28,600 |
| 2022/03/31 | 7,050 | 7,170 | 7,040 | 7,080 | 19,600 |
| 2022/03/30 | 7,230 | 7,240 | 6,980 | 7,070 | 46,700 |
| 2022/03/29 | 7,160 | 7,400 | 7,160 | 7,400 | 40,000 |
| 2022/03/28 | 7,290 | 7,380 | 7,160 | 7,160 | 40,100 |
| 2022/03/25 | 7,250 | 7,290 | 7,150 | 7,240 | 23,900 |
| 2022/03/24 | 7,020 | 7,180 | 7,020 | 7,180 | 20,600 |
| 2022/03/23 | 7,010 | 7,080 | 6,960 | 7,040 | 33,100 |
| 2022/03/22 | 6,950 | 7,130 | 6,910 | 6,980 | 48,400 |
| 2022/03/18 | 6,700 | 6,930 | 6,700 | 6,880 | 77,100 |
| 2022/03/17 | 6,610 | 6,690 | 6,500 | 6,670 | 71,900 |
| 2022/03/16 | 6,560 | 6,620 | 6,470 | 6,520 | 47,300 |
| 2022/03/15 | 6,880 | 6,880 | 6,490 | 6,520 | 50,000 |
| 2022/03/14 | 6,860 | 6,960 | 6,790 | 6,900 | 20,700 |
| 2022/03/11 | 6,690 | 6,930 | 6,690 | 6,860 | 32,200 |
| 2022/03/10 | 6,630 | 6,880 | 6,620 | 6,880 | 27,300 |
| 2022/03/09 | 6,740 | 6,910 | 6,670 | 6,670 | 45,100 |
| 2022/03/08 | 7,010 | 7,040 | 6,610 | 6,660 | 60,000 |
| 2022/03/07 | 7,480 | 7,570 | 7,240 | 7,280 | 54,700 |
| 2022/03/04 | 7,330 | 7,730 | 7,240 | 7,370 | 143,800 |
| 2022/03/03 | 6,900 | 7,200 | 6,870 | 7,180 | 55,700 |
| 2022/03/02 | 6,810 | 6,930 | 6,740 | 6,760 | 25,200 |
| 2022/03/01 | 6,850 | 6,930 | 6,780 | 6,820 | 37,700 |
| 2022/02/28 | 6,380 | 6,690 | 6,380 | 6,660 | 50,100 |
| 2022/02/25 | 6,440 | 6,440 | 6,300 | 6,350 | 23,700 |
| 2022/02/24 | 6,310 | 6,440 | 6,300 | 6,440 | 30,300 |
| 2022/02/22 | 6,360 | 6,370 | 6,290 | 6,350 | 18,900 |
| 2022/02/21 | 6,360 | 6,450 | 6,340 | 6,370 | 12,400 |
| 2022/02/18 | 6,400 | 6,510 | 6,390 | 6,460 | 20,700 |
| 2022/02/17 | 6,460 | 6,560 | 6,410 | 6,490 | 17,000 |
| 2022/02/16 | 6,520 | 6,540 | 6,470 | 6,490 | 17,000 |
| 2022/02/15 | 6,420 | 6,500 | 6,360 | 6,460 | 25,000 |
| 2022/02/14 | 6,470 | 6,470 | 6,340 | 6,410 | 18,400 |
| 2022/02/10 | 6,460 | 6,520 | 6,390 | 6,480 | 22,000 |
| 2022/02/09 | 6,260 | 6,440 | 6,260 | 6,410 | 21,800 |
| 2022/02/08 | 6,290 | 6,320 | 6,140 | 6,230 | 38,200 |
| 2022/02/07 | 6,390 | 6,410 | 6,190 | 6,190 | 42,500 |
| 2022/02/04 | 6,470 | 6,580 | 6,430 | 6,460 | 50,200 |
| 2022/02/03 | 6,440 | 6,500 | 6,400 | 6,450 | 20,700 |
| 2022/02/02 | 6,340 | 6,500 | 6,330 | 6,490 | 27,700 |
| 2022/02/01 | 6,500 | 6,520 | 6,320 | 6,330 | 31,200 |
| 2022/01/31 | 6,320 | 6,410 | 6,290 | 6,370 | 14,200 |
| 2022/01/28 | 6,180 | 6,340 | 6,160 | 6,340 | 22,700 |
| 2022/01/27 | 6,290 | 6,320 | 6,060 | 6,080 | 32,700 |
| 2022/01/26 | 6,340 | 6,340 | 6,250 | 6,250 | 13,100 |
| 2022/01/25 | 6,390 | 6,400 | 6,200 | 6,250 | 37,300 |
| 2022/01/24 | 6,400 | 6,510 | 6,380 | 6,460 | 22,300 |
| 2022/01/21 | 6,400 | 6,410 | 6,270 | 6,400 | 18,200 |
| 2022/01/20 | 6,400 | 6,460 | 6,330 | 6,410 | 17,100 |
| 2022/01/19 | 6,440 | 6,500 | 6,330 | 6,360 | 29,300 |
| 2022/01/18 | 6,650 | 6,650 | 6,540 | 6,560 | 19,700 |
| 2022/01/17 | 6,770 | 6,780 | 6,600 | 6,640 | 26,500 |
| 2022/01/14 | 6,910 | 6,910 | 6,680 | 6,770 | 36,400 |
| 2022/01/13 | 6,820 | 7,000 | 6,800 | 6,910 | 36,900 |
| 2022/01/12 | 6,690 | 6,800 | 6,630 | 6,790 | 20,500 |
| 2022/01/11 | 6,810 | 6,830 | 6,600 | 6,630 | 21,900 |
| 2022/01/07 | 6,690 | 6,850 | 6,670 | 6,840 | 23,900 |
| 2022/01/06 | 6,610 | 6,760 | 6,610 | 6,620 | 23,800 |
| 2022/01/05 | 6,580 | 6,810 | 6,540 | 6,780 | 40,800 |
| 2022/01/04 | 6,620 | 6,620 | 6,490 | 6,490 | 30,900 |